Options Chain for COGNEX CORP COM (CGNX) - $64.90 as of 5/22/2026 7:17:03 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.60 | 31.50 | 29.55 | % | 0.84 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 40.00 | 22.70 | 25.80 | 24.25 | % | 0.61 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 45.00 | 18.90 | 20.30 | 19.60 | % | 0.44 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 50.00 | 13.50 | 15.70 | 14.60 | 13.90 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.64 | 0.91 | 0.01 | -0.02 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 55.00 | 9.60 | 11.50 | 10.55 | % | 0.19 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.03 | 5/21/2026 4:00:04 PM EST | |||
| 60.00 | 6.50 | 7.50 | 7.00 | 7.28 | +0.73 | +11.15% | 0.12 | 3 | 16 | 0.44 | 0.69 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 65.00 | 4.10 | 4.70 | 4.40 | 4.70 | +0.99 | +26.69% | 0.07 | 13 | 23 | 0.45 | 0.52 | 0.04 | -0.04 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 70.00 | 2.40 | 2.60 | 2.50 | 2.41 | +0.21 | +9.55% | 0.04 | 393 | 1,405 | 0.45 | 0.35 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 75.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.01 | +0.75% | 0.02 | 4,951 | 13 | 0.45 | 0.22 | 0.03 | -0.03 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 80.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.11 | +15.95% | 0.01 | 38 | 61 | 0.44 | 0.13 | 0.02 | -0.02 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.02 | 5/21/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.04 | 0.01 | -0.01 | 5/15/2026 | 5/21/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 45.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 50.00 | 0.45 | 0.95 | 0.70 | 0.75 | % | 0.01 | 2 | 0 | 0.54 | -0.09 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 4:00:04 PM EST | |
| 55.00 | 1.00 | 1.50 | 1.25 | 1.39 | -0.16 | -10.33% | 0.02 | 2 | 346 | 0.48 | -0.18 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 60.00 | 2.10 | 2.80 | 2.45 | 2.87 | -0.63 | -18.00% | 0.04 | 2 | 2 | 0.45 | -0.31 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 65.00 | 4.40 | 5.00 | 4.70 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.44 | -0.48 | 0.04 | -0.04 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 70.00 | 7.40 | 8.50 | 7.95 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.03 | -0.04 | 5/21/2026 4:00:04 PM EST | |||
| 75.00 | 11.40 | 13.00 | 12.20 | % | 0.16 | 0 | 0 | 0.50 | -0.78 | 0.03 | -0.03 | 5/21/2026 4:00:04 PM EST | |||
| 80.00 | 15.70 | 18.10 | 16.90 | % | 0.21 | 0 | 0 | 0.73 | -0.87 | 0.02 | -0.02 | 5/21/2026 4:00:04 PM EST | |||
| 85.00 | 20.30 | 22.90 | 21.60 | % | 0.25 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.02 | 5/21/2026 4:00:04 PM EST | |||
| 90.00 | 23.80 | 27.80 | 25.80 | % | 0.29 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 95.00 | 28.80 | 32.70 | 30.75 | % | 0.32 | 0 | 0 | 0.99 | -0.98 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 100.00 | 34.00 | 37.70 | 35.85 | % | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST |